32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 3 | 20230704 | 190800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 4 | 20230704 | 190700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 5 | 20230704 | 190600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 6 | 20230704 | 190500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 7 | 20230704 | 190400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 8 | 20230704 | 190300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 9 | 20230704 | 190200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 10 | 20230704 | 190100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 11 | 20230704 | 190000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 12 | 20230704 | 185900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 13 | 20230704 | 185800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 14 | 20230704 | 185700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 15 | 20230704 | 185600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 16 | 20230704 | 185500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 17 | 20230704 | 185400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 18 | 20230704 | 185300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 19 | 20230704 | 185200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 20 | 20230704 | 185100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 21 | 20230704 | 185000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 22 | 20230704 | 184900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 23 | 20230704 | 184800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 24 | 20230704 | 184700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 25 | 20230704 | 184600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 26 | 20230704 | 184500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 27 | 20230704 | 184400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 28 | 20230704 | 184300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 29 | 20230704 | 184200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 30 | 20230704 | 184100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 31 | 20230704 | 184000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 32 | 20230704 | 183900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 33 | 20230704 | 183800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 34 | 20230704 | 183700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 35 | 20230704 | 183600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 36 | 20230704 | 183500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 37 | 20230704 | 183400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 38 | 20230704 | 183300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 39 | 20230704 | 183200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 40 | 20230704 | 183100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 41 | 20230704 | 183000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 42 | 20230704 | 182900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 43 | 20230704 | 182800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 44 | 20230704 | 182700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 45 | 20230704 | 182600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 46 | 20230704 | 182500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 47 | 20230704 | 182400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 48 | 20230704 | 182300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 49 | 20230704 | 182200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 50 | 20230704 | 182100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 51 | 20230704 | 182000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 52 | 20230704 | 181900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 53 | 20230704 | 181800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 54 | 20230704 | 181700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 55 | 20230704 | 181600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 56 | 20230704 | 181500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 57 | 20230704 | 181400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 58 | 20230704 | 181300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 59 | 20230704 | 181200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 60 | 20230704 | 181100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 61 | 20230704 | 181000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 62 | 20230704 | 180900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 63 | 20230704 | 180800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 64 | 20230704 | 180700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 65 | 20230704 | 180600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 66 | 20230704 | 180500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 67 | 20230704 | 180400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 68 | 20230704 | 180300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 69 | 20230704 | 180200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 70 | 20230704 | 180100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 71 | 20230704 | 180000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 72 | 20230704 | 175900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 73 | 20230704 | 175800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 74 | 20230704 | 175700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 75 | 20230704 | 175600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 76 | 20230704 | 175500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 77 | 20230704 | 175400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 78 | 20230704 | 175300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 79 | 20230704 | 175200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 80 | 20230704 | 175100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 81 | 20230704 | 175000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 82 | 20230704 | 174900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 83 | 20230704 | 174800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 84 | 20230704 | 174700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 85 | 20230704 | 174600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 86 | 20230704 | 174500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 87 | 20230704 | 174400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 88 | 20230704 | 174300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 89 | 20230704 | 174200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 90 | 20230704 | 174100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 91 | 20230704 | 174000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 92 | 20230704 | 173900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 93 | 20230704 | 173800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 94 | 20230704 | 173700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 95 | 20230704 | 173600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 96 | 20230704 | 173500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 97 | 20230704 | 173400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 98 | 20230704 | 173300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 99 | 20230704 | 173200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 100 | 20230704 | 173100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 101 | 20230704 | 173000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 102 | 20230704 | 172900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 103 | 20230704 | 172800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 104 | 20230704 | 172700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 105 | 20230704 | 172600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 106 | 20230704 | 172500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 107 | 20230704 | 172400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 108 | 20230704 | 172300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 109 | 20230704 | 172200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 110 | 20230704 | 172100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 111 | 20230704 | 172000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 112 | 20230704 | 171900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 113 | 20230704 | 171800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 114 | 20230704 | 171700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 115 | 20230704 | 171600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 116 | 20230704 | 171500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 117 | 20230704 | 171400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 118 | 20230704 | 171300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 119 | 20230704 | 171200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 120 | 20230704 | 171100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 121 | 20230704 | 171000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 122 | 20230704 | 170900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 123 | 20230704 | 170800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 124 | 20230704 | 170700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 125 | 20230704 | 170600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 126 | 20230704 | 170500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 127 | 20230704 | 170400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 128 | 20230704 | 170300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 129 | 20230704 | 170200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 130 | 20230704 | 170100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 131 | 20230704 | 170000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 132 | 20230704 | 165900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 133 | 20230704 | 165800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 134 | 20230704 | 165700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 135 | 20230704 | 165600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 136 | 20230704 | 165500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 137 | 20230704 | 165400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 138 | 20230704 | 165300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 139 | 20230704 | 165200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 140 | 20230704 | 165100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 141 | 20230704 | 165000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 142 | 20230704 | 164900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 143 | 20230704 | 164800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 144 | 20230704 | 164700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 145 | 20230704 | 164600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 146 | 20230704 | 164500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 147 | 20230704 | 164400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 148 | 20230704 | 164300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 149 | 20230704 | 164200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 150 | 20230704 | 164100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 151 | 20230704 | 164000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 152 | 20230704 | 163900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 153 | 20230704 | 163800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 154 | 20230704 | 163700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 155 | 20230704 | 163600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 156 | 20230704 | 163500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 157 | 20230704 | 163400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 158 | 20230704 | 163300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 159 | 20230704 | 163200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 160 | 20230704 | 163100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 161 | 20230704 | 163000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 162 | 20230704 | 162900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 163 | 20230704 | 162800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 164 | 20230704 | 162700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 165 | 20230704 | 162600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 166 | 20230704 | 162500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 167 | 20230704 | 162400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 168 | 20230704 | 162300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 169 | 20230704 | 162200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 170 | 20230704 | 162100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 171 | 20230704 | 162000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 172 | 20230704 | 161900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 173 | 20230704 | 161800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 174 | 20230704 | 161700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 175 | 20230704 | 161600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 176 | 20230704 | 161500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 177 | 20230704 | 161400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 178 | 20230704 | 161300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 179 | 20230704 | 161200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 180 | 20230704 | 161100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 181 | 20230704 | 161000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 182 | 20230704 | 160900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 183 | 20230704 | 160800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 184 | 20230704 | 160700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 185 | 20230704 | 160600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 186 | 20230704 | 160500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 187 | 20230704 | 160400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 188 | 20230704 | 160300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 189 | 20230704 | 160200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 190 | 20230704 | 160100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 191 | 20230704 | 160000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 192 | 20230704 | 155900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 193 | 20230704 | 155800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 194 | 20230704 | 155700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 195 | 20230704 | 155600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 196 | 20230704 | 155500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 197 | 20230704 | 155400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 198 | 20230704 | 155300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 199 | 20230704 | 155200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 200 | 20230704 | 155100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 201 | 20230704 | 155000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 202 | 20230704 | 154900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 203 | 20230704 | 154800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 204 | 20230704 | 154700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 205 | 20230704 | 154600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 206 | 20230704 | 154500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 207 | 20230704 | 154400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 208 | 20230704 | 154300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 209 | 20230704 | 154200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 210 | 20230704 | 154100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 211 | 20230704 | 154000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 212 | 20230704 | 153900 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 213 | 20230704 | 153800 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 214 | 20230704 | 153700 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 215 | 20230704 | 153600 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 216 | 20230704 | 153500 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 217 | 20230704 | 153400 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 218 | 20230704 | 153300 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 219 | 20230704 | 153200 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 220 | 20230704 | 153100 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 0 |
| 221 | 20230704 | 153000 | 3645353090 | 16300 | 16300 | 16300 | 16300 | 3201 |
| 222 | 20230704 | 152900 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 223 | 20230704 | 152800 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 224 | 20230704 | 152700 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 225 | 20230704 | 152600 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 226 | 20230704 | 152500 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 227 | 20230704 | 152400 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 228 | 20230704 | 152300 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 229 | 20230704 | 152200 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 230 | 20230704 | 152100 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 231 | 20230704 | 152000 | 3593176790 | 16300 | 16300 | 16300 | 16300 | 0 |
| 232 | 20230704 | 151900 | 3593176790 | 16300 | 16300 | 16310 | 16290 | 422 |
| 233 | 20230704 | 151800 | 3586298520 | 16290 | 16290 | 16300 | 16280 | 239 |
| 234 | 20230704 | 151700 | 3582406050 | 16290 | 16280 | 16290 | 16270 | 440 |
| 235 | 20230704 | 151600 | 3575244110 | 16290 | 16280 | 16290 | 16270 | 708 |
| 236 | 20230704 | 151500 | 3563720670 | 16280 | 16290 | 16290 | 16280 | 232 |
| 237 | 20230704 | 151400 | 3559942270 | 16280 | 16270 | 16290 | 16270 | 412 |
| 238 | 20230704 | 151300 | 3553237640 | 16270 | 16250 | 16270 | 16250 | 522 |
| 239 | 20230704 | 151200 | 3544751920 | 16250 | 16250 | 16260 | 16250 | 97 |
| 240 | 20230704 | 151100 | 3543175460 | 16250 | 16250 | 16250 | 16240 | 554 |
| 241 | 20230704 | 151000 | 3534175300 | 16250 | 16250 | 16260 | 16240 | 405 |
| 242 | 20230704 | 150900 | 3527594350 | 16250 | 16250 | 16250 | 16250 | 219 |
| 243 | 20230704 | 150800 | 3524035600 | 16250 | 16260 | 16270 | 16250 | 683 |
| 244 | 20230704 | 150700 | 3512930910 | 16260 | 16260 | 16270 | 16260 | 673 |
| 245 | 20230704 | 150600 | 3501982740 | 16260 | 16260 | 16270 | 16260 | 318 |
| 246 | 20230704 | 150500 | 3496811350 | 16260 | 16260 | 16270 | 16260 | 159 |
| 247 | 20230704 | 150400 | 3494225760 | 16250 | 16260 | 16270 | 16240 | 799 |
| 248 | 20230704 | 150300 | 3481240760 | 16250 | 16250 | 16260 | 16250 | 500 |
| 249 | 20230704 | 150200 | 3473114840 | 16240 | 16240 | 16260 | 16230 | 356 |
| 250 | 20230704 | 150100 | 3467333840 | 16230 | 16230 | 16240 | 16230 | 390 |
| 251 | 20230704 | 150000 | 3461003590 | 16230 | 16250 | 16260 | 16230 | 2325 |
| 252 | 20230704 | 145900 | 3423240270 | 16250 | 16240 | 16260 | 16240 | 520 |
| 253 | 20230704 | 145800 | 3414790270 | 16250 | 16250 | 16250 | 16240 | 1377 |
| 254 | 20230704 | 145700 | 3392423790 | 16250 | 16240 | 16250 | 16240 | 555 |
| 255 | 20230704 | 145600 | 3383406660 | 16240 | 16230 | 16240 | 16220 | 1230 |
| 256 | 20230704 | 145500 | 3363448380 | 16230 | 16220 | 16250 | 16220 | 553 |
| 257 | 20230704 | 145400 | 3354471210 | 16230 | 16210 | 16240 | 16200 | 2053 |
| 258 | 20230704 | 145300 | 3321184640 | 16210 | 16250 | 16250 | 16210 | 816 |
| 259 | 20230704 | 145200 | 3307939680 | 16250 | 16270 | 16270 | 16250 | 3653 |
| 260 | 20230704 | 145100 | 3248549310 | 16270 | 16290 | 16290 | 16270 | 1810 |
| 261 | 20230704 | 145000 | 3219082700 | 16300 | 16340 | 16340 | 16290 | 5223 |
| 262 | 20230704 | 144900 | 3133914150 | 16340 | 16360 | 16360 | 16340 | 1258 |
| 263 | 20230704 | 144800 | 3113356420 | 16350 | 16350 | 16380 | 16350 | 1418 |
| 264 | 20230704 | 144700 | 3090159030 | 16360 | 16370 | 16370 | 16360 | 779 |
| 265 | 20230704 | 144600 | 3077413800 | 16370 | 16370 | 16370 | 16360 | 311 |
| 266 | 20230704 | 144500 | 3072322870 | 16370 | 16370 | 16370 | 16360 | 682 |
| 267 | 20230704 | 144400 | 3061163190 | 16370 | 16370 | 16370 | 16370 | 172 |
| 268 | 20230704 | 144300 | 3058347550 | 16370 | 16370 | 16370 | 16360 | 518 |
| 269 | 20230704 | 144200 | 3049869100 | 16370 | 16370 | 16380 | 16360 | 244 |
| 270 | 20230704 | 144100 | 3045874070 | 16360 | 16370 | 16370 | 16360 | 263 |
| 271 | 20230704 | 144000 | 3041569080 | 16370 | 16380 | 16380 | 16360 | 2586 |
| 272 | 20230704 | 143900 | 2999231920 | 16380 | 16390 | 16390 | 16380 | 599 |
| 273 | 20230704 | 143800 | 2989420090 | 16380 | 16390 | 16390 | 16380 | 491 |
| 274 | 20230704 | 143700 | 2981376450 | 16390 | 16380 | 16390 | 16380 | 702 |
| 275 | 20230704 | 143600 | 2969875760 | 16390 | 16430 | 16430 | 16380 | 10935 |
| 276 | 20230704 | 143500 | 2790532150 | 16430 | 16430 | 16430 | 16420 | 221 |
| 277 | 20230704 | 143400 | 2786902150 | 16430 | 16440 | 16440 | 16430 | 219 |
| 278 | 20230704 | 143300 | 2783302930 | 16430 | 16440 | 16440 | 16430 | 198 |
| 279 | 20230704 | 143200 | 2780049450 | 16440 | 16430 | 16440 | 16430 | 292 |
| 280 | 20230704 | 143100 | 2775251760 | 16430 | 16430 | 16440 | 16430 | 239 |
| 281 | 20230704 | 143000 | 2771323890 | 16440 | 16440 | 16440 | 16440 | 194 |
| 282 | 20230704 | 142900 | 2768134530 | 16440 | 16430 | 16440 | 16430 | 386 |
| 283 | 20230704 | 142800 | 2761791880 | 16430 | 16430 | 16430 | 16420 | 381 |
| 284 | 20230704 | 142700 | 2755533050 | 16430 | 16420 | 16430 | 16420 | 361 |
| 285 | 20230704 | 142600 | 2749604820 | 16430 | 16430 | 16430 | 16420 | 36 |
| 286 | 20230704 | 142500 | 2749013630 | 16420 | 16430 | 16430 | 16420 | 894 |
| 287 | 20230704 | 142400 | 2734329130 | 16430 | 16430 | 16430 | 16420 | 224 |
| 288 | 20230704 | 142300 | 2730649690 | 16430 | 16440 | 16440 | 16430 | 177 |
| 289 | 20230704 | 142200 | 2727741080 | 16430 | 16430 | 16430 | 16430 | 420 |
| 290 | 20230704 | 142100 | 2720840480 | 16430 | 16450 | 16450 | 16430 | 214 |
| 291 | 20230704 | 142000 | 2717323940 | 16430 | 16440 | 16440 | 16430 | 795 |
| 292 | 20230704 | 141900 | 2704259900 | 16440 | 16440 | 16440 | 16430 | 571 |
| 293 | 20230704 | 141800 | 2694873950 | 16440 | 16450 | 16450 | 16440 | 213 |
| 294 | 20230704 | 141700 | 2691370400 | 16440 | 16430 | 16450 | 16420 | 871 |
| 295 | 20230704 | 141600 | 2677057590 | 16430 | 16440 | 16440 | 16430 | 592 |
| 296 | 20230704 | 141500 | 2667330730 | 16430 | 16430 | 16440 | 16430 | 438 |
| 297 | 20230704 | 141400 | 2660133950 | 16430 | 16430 | 16430 | 16430 | 204 |
| 298 | 20230704 | 141300 | 2656782230 | 16440 | 16430 | 16440 | 16430 | 141 |
| 299 | 20230704 | 141200 | 2654465140 | 16440 | 16430 | 16440 | 16430 | 535 |
| 300 | 20230704 | 141100 | 2645674090 | 16430 | 16430 | 16440 | 16430 | 202 |
| 301 | 20230704 | 141000 | 2642354060 | 16440 | 16430 | 16440 | 16430 | 179 |
| 302 | 20230704 | 140900 | 2639412920 | 16430 | 16430 | 16430 | 16430 | 296 |
| 303 | 20230704 | 140800 | 2634549640 | 16430 | 16440 | 16440 | 16430 | 395 |
| 304 | 20230704 | 140700 | 2628059390 | 16440 | 16440 | 16440 | 16430 | 259 |
| 305 | 20230704 | 140600 | 2623803520 | 16430 | 16440 | 16440 | 16430 | 311 |
| 306 | 20230704 | 140500 | 2618692600 | 16430 | 16430 | 16440 | 16430 | 449 |
| 307 | 20230704 | 140400 | 2611315410 | 16430 | 16430 | 16440 | 16430 | 61 |
| 308 | 20230704 | 140300 | 2610313040 | 16440 | 16450 | 16450 | 16440 | 1916 |
| 309 | 20230704 | 140200 | 2578806870 | 16440 | 16440 | 16440 | 16440 | 350 |
| 310 | 20230704 | 140100 | 2573052870 | 16440 | 16450 | 16450 | 16440 | 376 |
| 311 | 20230704 | 140000 | 2566871330 | 16440 | 16440 | 16450 | 16440 | 418 |
| 312 | 20230704 | 135900 | 2559998950 | 16450 | 16440 | 16450 | 16440 | 106 |
| 313 | 20230704 | 135800 | 2558255960 | 16440 | 16450 | 16450 | 16440 | 495 |
| 314 | 20230704 | 135700 | 2550118140 | 16440 | 16450 | 16450 | 16440 | 345 |
| 315 | 20230704 | 135600 | 2544445990 | 16450 | 16450 | 16450 | 16440 | 396 |
| 316 | 20230704 | 135500 | 2537933630 | 16450 | 16450 | 16460 | 16450 | 955 |
| 317 | 20230704 | 135400 | 2522223860 | 16450 | 16460 | 16460 | 16450 | 676 |
| 318 | 20230704 | 135300 | 2511103600 | 16460 | 16460 | 16460 | 16450 | 648 |
| 319 | 20230704 | 135200 | 2500438920 | 16460 | 16450 | 16460 | 16450 | 110 |
| 320 | 20230704 | 135100 | 2498629010 | 16460 | 16450 | 16460 | 16450 | 734 |
| 321 | 20230704 | 135000 | 2486553650 | 16450 | 16460 | 16460 | 16450 | 2191 |
| 322 | 20230704 | 134900 | 2450494030 | 16460 | 16460 | 16470 | 16460 | 178 |
| 323 | 20230704 | 134800 | 2447564140 | 16460 | 16460 | 16460 | 16460 | 379 |
| 324 | 20230704 | 134700 | 2441325800 | 16460 | 16470 | 16470 | 16460 | 76 |
| 325 | 20230704 | 134600 | 2440074790 | 16470 | 16460 | 16470 | 16460 | 66 |
| 326 | 20230704 | 134500 | 2438988350 | 16470 | 16460 | 16470 | 16460 | 181 |
| 327 | 20230704 | 134400 | 2436008320 | 16470 | 16460 | 16470 | 16460 | 356 |
| 328 | 20230704 | 134300 | 2430148300 | 16460 | 16470 | 16470 | 16460 | 86 |
| 329 | 20230704 | 134200 | 2428732640 | 16460 | 16460 | 16470 | 16460 | 403 |
| 330 | 20230704 | 134100 | 2422096940 | 16460 | 16470 | 16470 | 16460 | 187 |
| 331 | 20230704 | 134000 | 2419017710 | 16470 | 16470 | 16480 | 16470 | 390 |
| 332 | 20230704 | 133900 | 2412594400 | 16470 | 16470 | 16470 | 16470 | 85 |
| 333 | 20230704 | 133800 | 2411194450 | 16470 | 16470 | 16470 | 16470 | 257 |
| 334 | 20230704 | 133700 | 2406961660 | 16470 | 16470 | 16470 | 16460 | 395 |
| 335 | 20230704 | 133600 | 2400459020 | 16470 | 16450 | 16470 | 16450 | 133 |
| 336 | 20230704 | 133500 | 2398270040 | 16450 | 16460 | 16460 | 16450 | 559 |
| 337 | 20230704 | 133400 | 2389069650 | 16460 | 16460 | 16460 | 16450 | 1052 |
| 338 | 20230704 | 133300 | 2371760170 | 16450 | 16460 | 16460 | 16450 | 1700 |
| 339 | 20230704 | 133200 | 2343778470 | 16460 | 16460 | 16470 | 16460 | 355 |
| 340 | 20230704 | 133100 | 2337935160 | 16460 | 16460 | 16470 | 16460 | 1348 |
| 341 | 20230704 | 133000 | 2315744030 | 16460 | 16470 | 16470 | 16460 | 338 |
| 342 | 20230704 | 132900 | 2310180470 | 16470 | 16470 | 16480 | 16470 | 306 |
| 343 | 20230704 | 132800 | 2305140350 | 16480 | 16470 | 16480 | 16470 | 564 |
| 344 | 20230704 | 132700 | 2295851260 | 16470 | 16470 | 16470 | 16470 | 250 |
| 345 | 20230704 | 132600 | 2291733760 | 16470 | 16480 | 16480 | 16470 | 200 |
| 346 | 20230704 | 132500 | 2288438570 | 16470 | 16480 | 16480 | 16470 | 604 |
| 347 | 20230704 | 132400 | 2278489820 | 16480 | 16480 | 16480 | 16480 | 19 |
| 348 | 20230704 | 132300 | 2278176700 | 16480 | 16480 | 16490 | 16480 | 505 |
| 349 | 20230704 | 132200 | 2269854290 | 16470 | 16470 | 16470 | 16470 | 70 |
| 350 | 20230704 | 132100 | 2268701390 | 16470 | 16470 | 16470 | 16470 | 143 |
| 351 | 20230704 | 132000 | 2266346180 | 16470 | 16480 | 16480 | 16470 | 440 |
| 352 | 20230704 | 131900 | 2259099030 | 16480 | 16480 | 16480 | 16470 | 224 |
| 353 | 20230704 | 131800 | 2255409610 | 16480 | 16480 | 16480 | 16470 | 125 |
| 354 | 20230704 | 131700 | 2253349680 | 16480 | 16470 | 16480 | 16470 | 767 |
| 355 | 20230704 | 131600 | 2240714110 | 16480 | 16480 | 16480 | 16470 | 311 |
| 356 | 20230704 | 131500 | 2235589090 | 16480 | 16480 | 16480 | 16470 | 72 |
| 357 | 20230704 | 131400 | 2234402970 | 16480 | 16470 | 16480 | 16470 | 197 |
| 358 | 20230704 | 131300 | 2231157660 | 16470 | 16480 | 16480 | 16470 | 1215 |
| 359 | 20230704 | 131200 | 2211138620 | 16480 | 16490 | 16490 | 16480 | 106 |
| 360 | 20230704 | 131100 | 2209391700 | 16490 | 16490 | 16490 | 16490 | 104 |
| 361 | 20230704 | 131000 | 2207676740 | 16490 | 16490 | 16490 | 16490 | 604 |
| 362 | 20230704 | 130900 | 2197716780 | 16490 | 16490 | 16500 | 16490 | 114 |
| 363 | 20230704 | 130800 | 2195836770 | 16500 | 16500 | 16500 | 16500 | 17 |
| 364 | 20230704 | 130700 | 2195556270 | 16500 | 16510 | 16510 | 16500 | 380 |
| 365 | 20230704 | 130600 | 2189286150 | 16510 | 16520 | 16520 | 16510 | 335 |
| 366 | 20230704 | 130500 | 2183754780 | 16520 | 16520 | 16520 | 16520 | 38 |
| 367 | 20230704 | 130400 | 2183127020 | 16520 | 16520 | 16520 | 16520 | 175 |
| 368 | 20230704 | 130300 | 2180236020 | 16520 | 16510 | 16520 | 16500 | 792 |
| 369 | 20230704 | 130200 | 2167157250 | 16500 | 16490 | 16500 | 16490 | 247 |
| 370 | 20230704 | 130100 | 2163083190 | 16490 | 16500 | 16500 | 16490 | 175 |
| 371 | 20230704 | 130000 | 2160196690 | 16490 | 16500 | 16500 | 16490 | 400 |
| 372 | 20230704 | 125900 | 2153597130 | 16500 | 16480 | 16500 | 16480 | 550 |
| 373 | 20230704 | 125800 | 2144526840 | 16490 | 16480 | 16490 | 16480 | 179 |
| 374 | 20230704 | 125700 | 2141576820 | 16480 | 16480 | 16480 | 16480 | 311 |
| 375 | 20230704 | 125600 | 2136451540 | 16470 | 16470 | 16480 | 16470 | 318 |
| 376 | 20230704 | 125500 | 2131213970 | 16470 | 16460 | 16470 | 16460 | 352 |
| 377 | 20230704 | 125400 | 2125417290 | 16470 | 16480 | 16480 | 16460 | 448 |
| 378 | 20230704 | 125300 | 2118040000 | 16480 | 16480 | 16480 | 16470 | 60 |
| 379 | 20230704 | 125200 | 2117051600 | 16470 | 16470 | 16480 | 16460 | 928 |
| 380 | 20230704 | 125100 | 2101769370 | 16470 | 16480 | 16480 | 16460 | 103 |
| 381 | 20230704 | 125000 | 2100072930 | 16480 | 16460 | 16480 | 16460 | 143 |
| 382 | 20230704 | 124900 | 2097718870 | 16460 | 16460 | 16470 | 16460 | 473 |
| 383 | 20230704 | 124800 | 2089932410 | 16470 | 16470 | 16470 | 16460 | 200 |
| 384 | 20230704 | 124700 | 2086638790 | 16470 | 16480 | 16480 | 16470 | 679 |
| 385 | 20230704 | 124600 | 2075454920 | 16480 | 16470 | 16480 | 16470 | 359 |
| 386 | 20230704 | 124500 | 2069542040 | 16470 | 16480 | 16480 | 16470 | 199 |
| 387 | 20230704 | 124400 | 2066263270 | 16480 | 16490 | 16490 | 16480 | 110 |
| 388 | 20230704 | 124300 | 2064450410 | 16490 | 16490 | 16490 | 16480 | 548 |
| 389 | 20230704 | 124200 | 2055415920 | 16480 | 16500 | 16500 | 16480 | 289 |
| 390 | 20230704 | 124100 | 2050652400 | 16490 | 16490 | 16490 | 16490 | 84 |
| 391 | 20230704 | 124000 | 2049267240 | 16490 | 16480 | 16490 | 16480 | 352 |
| 392 | 20230704 | 123900 | 2043462870 | 16490 | 16480 | 16500 | 16480 | 687 |
| 393 | 20230704 | 123800 | 2032139580 | 16480 | 16480 | 16490 | 16480 | 266 |
| 394 | 20230704 | 123700 | 2027754670 | 16480 | 16490 | 16490 | 16480 | 270 |
| 395 | 20230704 | 123600 | 2023305050 | 16490 | 16480 | 16490 | 16480 | 101 |
| 396 | 20230704 | 123500 | 2021640360 | 16480 | 16500 | 16500 | 16480 | 688 |
| 397 | 20230704 | 123400 | 2010297760 | 16490 | 16490 | 16490 | 16490 | 4 |
| 398 | 20230704 | 123300 | 2010231800 | 16480 | 16490 | 16500 | 16480 | 176 |
| 399 | 20230704 | 123200 | 2007330730 | 16500 | 16500 | 16510 | 16490 | 268 |
| 400 | 20230704 | 123100 | 2002907360 | 16480 | 16480 | 16480 | 16480 | 287 |
| 401 | 20230704 | 123000 | 1998177600 | 16480 | 16490 | 16490 | 16480 | 174 |
| 402 | 20230704 | 122900 | 1995309680 | 16490 | 16480 | 16510 | 16470 | 297 |
| 403 | 20230704 | 122800 | 1990414970 | 16480 | 16490 | 16490 | 16480 | 1147 |
| 404 | 20230704 | 122700 | 1971508520 | 16510 | 16510 | 16510 | 16490 | 296 |
| 405 | 20230704 | 122600 | 1966625100 | 16510 | 16500 | 16510 | 16500 | 199 |
| 406 | 20230704 | 122500 | 1963340140 | 16490 | 16500 | 16500 | 16490 | 400 |
| 407 | 20230704 | 122400 | 1956742890 | 16500 | 16510 | 16510 | 16500 | 153 |
| 408 | 20230704 | 122300 | 1954218130 | 16510 | 16510 | 16510 | 16500 | 64 |
| 409 | 20230704 | 122200 | 1953161830 | 16510 | 16500 | 16510 | 16500 | 389 |
| 410 | 20230704 | 122100 | 1946742330 | 16540 | 16500 | 16540 | 16500 | 150 |
| 411 | 20230704 | 122000 | 1944265950 | 16500 | 16500 | 16510 | 16500 | 1121 |
| 412 | 20230704 | 121900 | 1925762050 | 16500 | 16500 | 16500 | 16500 | 156 |
| 413 | 20230704 | 121800 | 1923188050 | 16500 | 16500 | 16500 | 16500 | 474 |
| 414 | 20230704 | 121700 | 1915367050 | 16490 | 16490 | 16490 | 16490 | 348 |
| 415 | 20230704 | 121600 | 1909628530 | 16490 | 16490 | 16490 | 16480 | 969 |
| 416 | 20230704 | 121500 | 1893655720 | 16490 | 16490 | 16490 | 16490 | 347 |
| 417 | 20230704 | 121400 | 1887933690 | 16490 | 16510 | 16510 | 16490 | 1276 |
| 418 | 20230704 | 121300 | 1866880650 | 16510 | 16500 | 16510 | 16500 | 1255 |
| 419 | 20230704 | 121200 | 1846172860 | 16510 | 16500 | 16510 | 16500 | 191 |
| 420 | 20230704 | 121100 | 1843020460 | 16510 | 16510 | 16510 | 16500 | 955 |
| 421 | 20230704 | 121000 | 1827254010 | 16510 | 16530 | 16530 | 16500 | 1105 |
| 422 | 20230704 | 120900 | 1809012420 | 16530 | 16520 | 16530 | 16520 | 181 |
| 423 | 20230704 | 120800 | 1806021220 | 16520 | 16520 | 16530 | 16510 | 509 |
| 424 | 20230704 | 120700 | 1797616760 | 16520 | 16530 | 16530 | 16520 | 106 |
| 425 | 20230704 | 120600 | 1795865580 | 16510 | 16530 | 16540 | 16510 | 1101 |
| 426 | 20230704 | 120500 | 1777677180 | 16530 | 16530 | 16530 | 16520 | 137 |
| 427 | 20230704 | 120400 | 1775413320 | 16530 | 16540 | 16550 | 16530 | 1560 |
| 428 | 20230704 | 120300 | 1749623710 | 16540 | 16540 | 16550 | 16540 | 591 |
| 429 | 20230704 | 120200 | 1739848130 | 16540 | 16540 | 16540 | 16540 | 125 |
| 430 | 20230704 | 120100 | 1737780630 | 16540 | 16540 | 16540 | 16530 | 587 |
| 431 | 20230704 | 120000 | 1728074610 | 16540 | 16540 | 16540 | 16540 | 238 |
| 432 | 20230704 | 115900 | 1724138090 | 16540 | 16540 | 16540 | 16540 | 0 |
| 433 | 20230704 | 115800 | 1724138090 | 16540 | 16550 | 16550 | 16540 | 628 |
| 434 | 20230704 | 115700 | 1713748370 | 16550 | 16560 | 16560 | 16540 | 265 |
| 435 | 20230704 | 115600 | 1709362890 | 16560 | 16570 | 16570 | 16560 | 485 |
| 436 | 20230704 | 115500 | 1701331240 | 16560 | 16570 | 16570 | 16540 | 2249 |
| 437 | 20230704 | 115400 | 1664097670 | 16570 | 16570 | 16580 | 16570 | 402 |
| 438 | 20230704 | 115300 | 1657435200 | 16580 | 16570 | 16580 | 16570 | 157 |
| 439 | 20230704 | 115200 | 1654833430 | 16570 | 16590 | 16590 | 16570 | 703 |
| 440 | 20230704 | 115100 | 1643180040 | 16590 | 16590 | 16590 | 16580 | 188 |
| 441 | 20230704 | 115000 | 1640061400 | 16590 | 16590 | 16590 | 16590 | 22 |
| 442 | 20230704 | 114900 | 1639696420 | 16590 | 16590 | 16590 | 16590 | 496 |
| 443 | 20230704 | 114800 | 1631467780 | 16590 | 16580 | 16590 | 16580 | 131 |
| 444 | 20230704 | 114700 | 1629295660 | 16580 | 16600 | 16600 | 16580 | 293 |
| 445 | 20230704 | 114600 | 1624435530 | 16590 | 16590 | 16600 | 16590 | 837 |
| 446 | 20230704 | 114500 | 1610549600 | 16590 | 16580 | 16590 | 16580 | 45 |
| 447 | 20230704 | 114400 | 1609803400 | 16580 | 16580 | 16590 | 16580 | 921 |
| 448 | 20230704 | 114300 | 1594532970 | 16590 | 16580 | 16590 | 16580 | 227 |
| 449 | 20230704 | 114200 | 1590769300 | 16580 | 16590 | 16590 | 16580 | 105 |
| 450 | 20230704 | 114100 | 1589028350 | 16590 | 16590 | 16590 | 16580 | 426 |
| 451 | 20230704 | 114000 | 1581965230 | 16590 | 16620 | 16620 | 16580 | 3727 |
| 452 | 20230704 | 113900 | 1520091180 | 16620 | 16630 | 16630 | 16610 | 124 |
| 453 | 20230704 | 113800 | 1518030530 | 16620 | 16620 | 16620 | 16610 | 134 |
| 454 | 20230704 | 113700 | 1515803690 | 16610 | 16610 | 16630 | 16610 | 636 |
| 455 | 20230704 | 113600 | 1505239210 | 16610 | 16610 | 16610 | 16600 | 438 |
| 456 | 20230704 | 113500 | 1497964220 | 16610 | 16600 | 16610 | 16600 | 366 |
| 457 | 20230704 | 113400 | 1491885370 | 16600 | 16610 | 16610 | 16600 | 171 |
| 458 | 20230704 | 113300 | 1489046410 | 16610 | 16610 | 16610 | 16600 | 237 |
| 459 | 20230704 | 113200 | 1485110140 | 16610 | 16630 | 16630 | 16600 | 200 |
| 460 | 20230704 | 113100 | 1481789060 | 16640 | 16630 | 16640 | 16600 | 2720 |
| 461 | 20230704 | 113000 | 1436596070 | 16630 | 16650 | 16650 | 16630 | 373 |
| 462 | 20230704 | 112900 | 1430389600 | 16640 | 16640 | 16640 | 16640 | 192 |
| 463 | 20230704 | 112800 | 1427194720 | 16650 | 16650 | 16650 | 16650 | 569 |
| 464 | 20230704 | 112700 | 1417720870 | 16650 | 16660 | 16660 | 16650 | 159 |
| 465 | 20230704 | 112600 | 1415073420 | 16650 | 16670 | 16670 | 16650 | 177 |
| 466 | 20230704 | 112500 | 1412125080 | 16670 | 16670 | 16670 | 16660 | 1094 |
| 467 | 20230704 | 112400 | 1393898360 | 16660 | 16670 | 16670 | 16660 | 216 |
| 468 | 20230704 | 112300 | 1390299160 | 16670 | 16670 | 16670 | 16660 | 318 |
| 469 | 20230704 | 112200 | 1385001000 | 16670 | 16670 | 16670 | 16660 | 183 |
| 470 | 20230704 | 112100 | 1381951070 | 16670 | 16670 | 16670 | 16670 | 171 |
| 471 | 20230704 | 112000 | 1379100500 | 16670 | 16680 | 16680 | 16670 | 1217 |
| 472 | 20230704 | 111900 | 1358805030 | 16680 | 16690 | 16690 | 16680 | 304 |
| 473 | 20230704 | 111800 | 1353733610 | 16690 | 16690 | 16690 | 16690 | 316 |
| 474 | 20230704 | 111700 | 1348459570 | 16680 | 16690 | 16690 | 16680 | 150 |
| 475 | 20230704 | 111600 | 1345957420 | 16690 | 16700 | 16700 | 16690 | 250 |
| 476 | 20230704 | 111500 | 1341783460 | 16690 | 16700 | 16700 | 16690 | 122 |
| 477 | 20230704 | 111400 | 1339747220 | 16680 | 16680 | 16690 | 16670 | 359 |
| 478 | 20230704 | 111300 | 1333761020 | 16680 | 16690 | 16690 | 16680 | 566 |
| 479 | 20230704 | 111200 | 1324319010 | 16680 | 16690 | 16690 | 16680 | 868 |
| 480 | 20230704 | 111100 | 1309839310 | 16690 | 16690 | 16690 | 16690 | 296 |
| 481 | 20230704 | 111000 | 1304899070 | 16700 | 16700 | 16700 | 16690 | 147 |
| 482 | 20230704 | 110900 | 1302445330 | 16690 | 16700 | 16700 | 16690 | 477 |
| 483 | 20230704 | 110800 | 1294480530 | 16700 | 16700 | 16710 | 16700 | 298 |
| 484 | 20230704 | 110700 | 1289502120 | 16690 | 16690 | 16700 | 16690 | 964 |
| 485 | 20230704 | 110600 | 1273409840 | 16700 | 16680 | 16700 | 16680 | 645 |
| 486 | 20230704 | 110500 | 1262648400 | 16680 | 16690 | 16690 | 16680 | 228 |
| 487 | 20230704 | 110400 | 1258844750 | 16690 | 16670 | 16690 | 16670 | 208 |
| 488 | 20230704 | 110300 | 1255376410 | 16670 | 16670 | 16670 | 16660 | 353 |
| 489 | 20230704 | 110200 | 1249492650 | 16670 | 16670 | 16670 | 16660 | 342 |
| 490 | 20230704 | 110100 | 1243791880 | 16670 | 16670 | 16680 | 16670 | 299 |
| 491 | 20230704 | 110000 | 1238807540 | 16670 | 16680 | 16680 | 16670 | 478 |
| 492 | 20230704 | 105900 | 1230839150 | 16680 | 16690 | 16690 | 16680 | 47 |
| 493 | 20230704 | 105800 | 1230055170 | 16660 | 16690 | 16700 | 16660 | 2480 |
| 494 | 20230704 | 105700 | 1188697570 | 16700 | 16700 | 16700 | 16700 | 34 |
| 495 | 20230704 | 105600 | 1188129770 | 16690 | 16700 | 16700 | 16690 | 318 |
| 496 | 20230704 | 105500 | 1182820310 | 16700 | 16710 | 16710 | 16700 | 454 |
| 497 | 20230704 | 105400 | 1175238030 | 16710 | 16710 | 16710 | 16700 | 115 |
| 498 | 20230704 | 105300 | 1173317320 | 16710 | 16710 | 16710 | 16700 | 83 |
| 499 | 20230704 | 105200 | 1171931140 | 16700 | 16710 | 16710 | 16700 | 686 |
| 500 | 20230704 | 105100 | 1160471020 | 16720 | 16720 | 16720 | 16720 | 113 |
| 501 | 20230704 | 105000 | 1158581660 | 16720 | 16710 | 16720 | 16710 | 254 |
| 502 | 20230704 | 104900 | 1154337190 | 16710 | 16710 | 16710 | 16700 | 503 |
| 503 | 20230704 | 104800 | 1145933570 | 16710 | 16710 | 16710 | 16710 | 41 |
| 504 | 20230704 | 104700 | 1145248460 | 16710 | 16700 | 16730 | 16700 | 71 |
| 505 | 20230704 | 104600 | 1144062180 | 16730 | 16710 | 16730 | 16690 | 1672 |
| 506 | 20230704 | 104500 | 1116138190 | 16710 | 16730 | 16730 | 16700 | 1399 |
| 507 | 20230704 | 104400 | 1092757930 | 16730 | 16740 | 16740 | 16720 | 443 |
| 508 | 20230704 | 104300 | 1085349230 | 16730 | 16740 | 16750 | 16730 | 1370 |
| 509 | 20230704 | 104200 | 1062411410 | 16740 | 16750 | 16750 | 16740 | 186 |
| 510 | 20230704 | 104100 | 1059296850 | 16750 | 16740 | 16760 | 16730 | 230 |
| 511 | 20230704 | 104000 | 1055445200 | 16730 | 16730 | 16730 | 16730 | 66 |
| 512 | 20230704 | 103900 | 1054341020 | 16710 | 16750 | 16750 | 16710 | 1553 |
| 513 | 20230704 | 103800 | 1028361390 | 16750 | 16760 | 16770 | 16750 | 550 |
| 514 | 20230704 | 103700 | 1019145360 | 16760 | 16760 | 16760 | 16760 | 179 |
| 515 | 20230704 | 103600 | 1016145320 | 16760 | 16760 | 16760 | 16760 | 125 |
| 516 | 20230704 | 103500 | 1014050320 | 16750 | 16790 | 16790 | 16750 | 3064 |
| 517 | 20230704 | 103400 | 962665410 | 16790 | 16820 | 16820 | 16790 | 934 |
| 518 | 20230704 | 103300 | 946974510 | 16820 | 16810 | 16820 | 16810 | 369 |
| 519 | 20230704 | 103200 | 940768330 | 16810 | 16810 | 16810 | 16810 | 544 |
| 520 | 20230704 | 103100 | 931623690 | 16820 | 16830 | 16830 | 16820 | 177 |
| 521 | 20230704 | 103000 | 928646070 | 16820 | 16880 | 16880 | 16820 | 135 |
| 522 | 20230704 | 102900 | 926375250 | 16880 | 16800 | 16880 | 16800 | 866 |
| 523 | 20230704 | 102800 | 911794980 | 16800 | 16820 | 16820 | 16800 | 459 |
| 524 | 20230704 | 102700 | 904081760 | 16820 | 16790 | 16820 | 16780 | 526 |
| 525 | 20230704 | 102600 | 895247500 | 16790 | 16780 | 16790 | 16780 | 353 |
| 526 | 20230704 | 102500 | 889323150 | 16790 | 16780 | 16790 | 16770 | 1154 |
| 527 | 20230704 | 102400 | 869952430 | 16780 | 16780 | 16790 | 16780 | 322 |
| 528 | 20230704 | 102300 | 864548960 | 16780 | 16780 | 16790 | 16780 | 565 |
| 529 | 20230704 | 102200 | 855067310 | 16780 | 16790 | 16790 | 16780 | 345 |
| 530 | 20230704 | 102100 | 849277360 | 16780 | 16810 | 16810 | 16780 | 2483 |
| 531 | 20230704 | 102000 | 807556070 | 16820 | 16820 | 16830 | 16820 | 507 |
| 532 | 20230704 | 101900 | 799028170 | 16820 | 16830 | 16830 | 16820 | 504 |
| 533 | 20230704 | 101800 | 790550290 | 16820 | 16850 | 16850 | 16820 | 634 |
| 534 | 20230704 | 101700 | 779877180 | 16850 | 16850 | 16860 | 16840 | 213 |
| 535 | 20230704 | 101600 | 776288120 | 16850 | 16850 | 16850 | 16840 | 180 |
| 536 | 20230704 | 101500 | 773256390 | 16850 | 16880 | 16880 | 16850 | 144 |
| 537 | 20230704 | 101400 | 770829660 | 16860 | 16850 | 16860 | 16850 | 206 |
| 538 | 20230704 | 101300 | 767357260 | 16850 | 16850 | 16850 | 16840 | 159 |
| 539 | 20230704 | 101200 | 764678890 | 16850 | 16850 | 16860 | 16850 | 402 |
| 540 | 20230704 | 101100 | 757904680 | 16840 | 16880 | 16880 | 16840 | 1158 |
| 541 | 20230704 | 101000 | 738376370 | 16870 | 16880 | 16880 | 16870 | 366 |
| 542 | 20230704 | 100900 | 732201710 | 16890 | 16850 | 16890 | 16850 | 64 |
| 543 | 20230704 | 100800 | 731120870 | 16840 | 16820 | 16870 | 16820 | 681 |
| 544 | 20230704 | 100700 | 719656200 | 16830 | 16830 | 16850 | 16830 | 785 |
| 545 | 20230704 | 100600 | 706439250 | 16840 | 16840 | 16840 | 16830 | 222 |
| 546 | 20230704 | 100500 | 702701270 | 16860 | 16810 | 16870 | 16810 | 213 |
| 547 | 20230704 | 100400 | 699114420 | 16800 | 16870 | 16870 | 16800 | 2793 |
| 548 | 20230704 | 100300 | 652092820 | 16860 | 16890 | 16890 | 16860 | 1461 |
| 549 | 20230704 | 100200 | 627446270 | 16900 | 16920 | 16920 | 16890 | 2007 |
| 550 | 20230704 | 100100 | 593518010 | 16920 | 16930 | 16930 | 16920 | 56 |
| 551 | 20230704 | 100000 | 592570020 | 16940 | 16940 | 16940 | 16940 | 79 |
| 552 | 20230704 | 095900 | 591231760 | 16940 | 16950 | 16950 | 16940 | 293 |
| 553 | 20230704 | 095800 | 586266910 | 16940 | 16930 | 16940 | 16920 | 246 |
| 554 | 20230704 | 095700 | 582101860 | 16920 | 16950 | 16950 | 16920 | 236 |
| 555 | 20230704 | 095600 | 578107690 | 16920 | 16910 | 16920 | 16910 | 361 |
| 556 | 20230704 | 095500 | 572002690 | 16910 | 16920 | 16940 | 16900 | 2159 |
| 557 | 20230704 | 095400 | 535494290 | 16930 | 17000 | 17000 | 16920 | 1461 |
| 558 | 20230704 | 095300 | 510718670 | 17000 | 17010 | 17010 | 17000 | 181 |
| 559 | 20230704 | 095200 | 507641510 | 17000 | 17000 | 17000 | 16980 | 298 |
| 560 | 20230704 | 095100 | 502577620 | 17030 | 17000 | 17030 | 17000 | 407 |
| 561 | 20230704 | 095000 | 495647700 | 17030 | 17030 | 17030 | 17030 | 198 |
| 562 | 20230704 | 094900 | 492275760 | 17030 | 16990 | 17030 | 16990 | 1540 |
| 563 | 20230704 | 094800 | 466090580 | 16990 | 16950 | 16990 | 16950 | 529 |
| 564 | 20230704 | 094700 | 457111520 | 16960 | 16960 | 16970 | 16900 | 2104 |
| 565 | 20230704 | 094600 | 421533600 | 16960 | 16950 | 16980 | 16950 | 409 |
| 566 | 20230704 | 094500 | 414600850 | 16950 | 17020 | 17020 | 16950 | 2973 |
| 567 | 20230704 | 094400 | 364039420 | 17020 | 17060 | 17060 | 17020 | 972 |
| 568 | 20230704 | 094300 | 347474900 | 17060 | 17050 | 17060 | 17050 | 739 |
| 569 | 20230704 | 094200 | 334874630 | 17050 | 17060 | 17100 | 17050 | 899 |
| 570 | 20230704 | 094100 | 319538320 | 17060 | 17090 | 17090 | 17060 | 284 |
| 571 | 20230704 | 094000 | 314686560 | 17090 | 17100 | 17100 | 17090 | 122 |
| 572 | 20230704 | 093900 | 312600480 | 17100 | 17120 | 17120 | 17100 | 737 |
| 573 | 20230704 | 093800 | 299995110 | 17120 | 17120 | 17120 | 17120 | 217 |
| 574 | 20230704 | 093700 | 296280070 | 17120 | 17150 | 17160 | 17120 | 736 |
| 575 | 20230704 | 093600 | 283670690 | 17160 | 17140 | 17170 | 17140 | 84 |
| 576 | 20230704 | 093500 | 282230200 | 17140 | 17140 | 17150 | 17140 | 237 |
| 577 | 20230704 | 093400 | 278168010 | 17130 | 17130 | 17140 | 17130 | 172 |
| 578 | 20230704 | 093300 | 275221640 | 17140 | 17130 | 17140 | 17130 | 118 |
| 579 | 20230704 | 093200 | 273199870 | 17140 | 17140 | 17140 | 17130 | 16 |
| 580 | 20230704 | 093100 | 272925670 | 17140 | 17120 | 17140 | 17120 | 269 |
| 581 | 20230704 | 093000 | 268318590 | 17130 | 17160 | 17160 | 17130 | 1697 |
| 582 | 20230704 | 092900 | 239204810 | 17170 | 17170 | 17170 | 17170 | 27 |
| 583 | 20230704 | 092800 | 238741220 | 17170 | 17170 | 17170 | 17160 | 1390 |
| 584 | 20230704 | 092700 | 214877850 | 17180 | 17190 | 17200 | 17180 | 446 |
| 585 | 20230704 | 092600 | 207214120 | 17200 | 17200 | 17200 | 17200 | 112 |
| 586 | 20230704 | 092500 | 205287720 | 17200 | 17200 | 17210 | 17200 | 62 |
| 587 | 20230704 | 092400 | 204221310 | 17200 | 17200 | 17200 | 17200 | 123 |
| 588 | 20230704 | 092300 | 202105710 | 17200 | 17200 | 17260 | 17200 | 44 |
| 589 | 20230704 | 092200 | 201348370 | 17190 | 17260 | 17260 | 17180 | 139 |
| 590 | 20230704 | 092100 | 198952580 | 17230 | 17230 | 17230 | 17170 | 934 |
| 591 | 20230704 | 092000 | 182883030 | 17220 | 17250 | 17250 | 17210 | 664 |
| 592 | 20230704 | 091900 | 171442100 | 17250 | 17230 | 17250 | 17220 | 233 |
| 593 | 20230704 | 091800 | 167427500 | 17230 | 17240 | 17250 | 17230 | 282 |
| 594 | 20230704 | 091700 | 162565540 | 17250 | 17260 | 17260 | 17240 | 752 |
| 595 | 20230704 | 091600 | 149593470 | 17300 | 17310 | 17310 | 17260 | 128 |
| 596 | 20230704 | 091500 | 147382640 | 17270 | 17290 | 17290 | 17270 | 307 |
| 597 | 20230704 | 091400 | 142079440 | 17290 | 17300 | 17300 | 17290 | 1224 |
| 598 | 20230704 | 091300 | 120915930 | 17290 | 17330 | 17330 | 17290 | 86 |
| 599 | 20230704 | 091200 | 119428330 | 17330 | 17300 | 17340 | 17300 | 592 |
| 600 | 20230704 | 091100 | 109185180 | 17340 | 17310 | 17350 | 17300 | 822 |
| 601 | 20230704 | 091000 | 94955130 | 17320 | 17350 | 17350 | 17320 | 155 |
| 602 | 20230704 | 090900 | 92269390 | 17320 | 17380 | 17380 | 17320 | 151 |
| 603 | 20230704 | 090800 | 89650750 | 17380 | 17320 | 17380 | 17320 | 578 |
| 604 | 20230704 | 090700 | 79630230 | 17320 | 17280 | 17320 | 17280 | 702 |
| 605 | 20230704 | 090600 | 67481840 | 17270 | 17270 | 17270 | 17270 | 155 |
| 606 | 20230704 | 090500 | 64804990 | 17270 | 17270 | 17290 | 17260 | 348 |
| 607 | 20230704 | 090400 | 58791840 | 17290 | 17250 | 17290 | 17250 | 275 |
| 608 | 20230704 | 090300 | 54043640 | 17260 | 17280 | 17280 | 17240 | 475 |
| 609 | 20230704 | 090200 | 45839900 | 17280 | 17340 | 17340 | 17280 | 1825 |
| 610 | 20230704 | 090100 | 14252950 | 17330 | 17350 | 17350 | 17320 | 593 |
| 611 | 20230704 | 090000 | 3970730 | 17390 | 17420 | 17420 | 17390 | 228 |